VLUE: iShares Edge MSCI USA Value Factor ETF

As of Friday, October 9th, 2026

$ 199.52

-0.61 -0.30%

Open: 200.62
High: 200.62
Low: 198.48
Volume: 35,954
Previous Close on Thursday, October 8th, 2026

$ 200.12

-0.98 -0.49%

Open: 200.30
High: 200.79
Low: 199.08
Volume: 461,145

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 200.62 200.62 198.48 199.52 35,954 -0.61 -0.30
2026-10-08 200.30 200.79 199.08 200.12 461,145 -0.98 -0.49
2026-10-07 198.42 201.66 198.07 201.10 537,836 +0.88 +0.44
2026-10-06 200.41 201.29 199.88 200.22 307,019 +0.46 +0.23
2026-10-05 200.13 200.13 198.39 199.76 655,741 -0.44 -0.22
2026-10-02 202.03 202.03 199.72 200.20 823,649 -0.16 -0.08
2026-10-01 198.07 200.42 195.79 200.36 990,708 +2.36 +1.19
2026-09-30 200.26 200.26 197.90 198.00 1,061,675 -0.61 -0.31
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 201.66
On 2026-10-07		 198.07
On 2026-10-07		 -0.69 -0.34 201.66
On 2026-10-07		 198.48
On 2026-10-09		 -1.58 200.14
10D 202.03
On 2026-10-02		 195.79
On 2026-10-01		 -2.12 -1.05 200.95
On 2026-09-28		 195.79
On 2026-10-01		 -2.57 199.66
20D 203.29
On 2026-09-22		 195.34
On 2026-09-16		 -3.68 -1.81 203.29
On 2026-09-22		 195.79
On 2026-10-01		 -3.69 200.06
WTD 201.66
On 2026-10-07		 198.07
On 2026-10-07		 -0.69 -0.34 201.66
On 2026-10-07		 198.48
On 2026-10-09		 -1.58 200.14
MTD 202.03
On 2026-10-02		 195.79
On 2026-10-01		 1.52 0.77 202.03
On 2026-10-02		 198.07
On 2026-10-07		 -1.96 200.18
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
HLF

Herbalife Nutrition Ltd.

13.03 +0.21 +1.64 1,488,687
INN

Summit Hotel Properties Inc.

6.08 +0.04 +0.66 769,711
VLUE

iShares Edge MSCI USA Value Factor ETF

199.52 -0.61 -0.30 35,954